Premium
IT0005616070 20250602 77.5 (I10470)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739897700 | 0.1085 | 0.0220001 | 25.43 | 0.0885 | 0.1085 | 0.088 | 0 |
| 1739811300 | 0.0864999 | -0.0035 | -3.89 | 0.0945 | 0.1 | 0.0855 | 0 |
| 1739552100 | 0.09 | -0.0045 | -4.76 | 0.0859999 | 0.0945 | 0.0855 | 0 |
| 1739465700 | 0.0945 | -0.0165 | -14.86 | 0.1125 | 0.1125 | 0.089 | 0 |
| 1739379300 | 0.111 | 0.0135 | 13.85 | 0.113 | 0.114 | 0.104 | 0 |
| 1739292900 | 0.0975 | 0.0075 | 8.33 | 0.0915 | 0.099 | 0.0845 | 0 |
| 1739206500 | 0.09 | 0.0015 | 1.69 | 0.095 | 0.0985 | 0.088 | 0 |
| 1738947300 | 0.0885 | 0.0145 | 19.59 | 0.083 | 0.094 | 0.0785 | 0 |
| 1738860900 | 0.074 | 0.0285 | 62.64 | 0.052 | 0.074 | 0.052 | 0 |
| 1738774500 | 0.0455 | -0.023 | -33.58 | 0.0695 | 0.075 | 0.0445 | 0 |
| 1738688100 | 0.0685 | 0.0105 | 18.10 | 0.065 | 0.0685 | 0.0485 | 0 |
| 1738601700 | 0.058 | -0.013 | -18.31 | 0.0555 | 0.061 | 0.053 | 0 |
| 1738342500 | 0.0709999 | 0.0024999 | 3.65 | 0.0655 | 0.0775 | 0.0525 | 0 |
| 1738256100 | 0.0685 | 0.013 | 23.42 | 0.054 | 0.07 | 0.054 | 0 |
| 1738169700 | 0.0555 | 0 | 0.00 | 0.0525 | 0.0575 | 0.052 | 0 |
| 1738083300 | 0.0555 | 0.003 | 5.71 | 0.052 | 0.06 | 0.0509999 | 0 |
| 1737996900 | 0.0525 | 0.005 | 10.53 | 0.047 | 0.0555 | 0.047 | 0 |
| 1737737700 | 0.0475 | 0.001 | 2.15 | 0.0485 | 0.054 | 0.0455 | 0 |
| 1737651300 | 0.0465 | 0.0095 | 25.68 | 0.0395 | 0.0465 | 0.039 | 0 |
| 1737564900 | 0.037 | -0.009 | -19.57 | 0.042 | 0.0445 | 0.0365 | 0 |
| 1737478500 | 0.046 | 0.0005 | 1.10 | 0.0445 | 0.046 | 0.042 | 0 |
| 1737392100 | 0.0455 | 0.007 | 18.18 | 0.042 | 0.0475 | 0.041 | 0 |
| 1737132900 | 0.0385 | -0.002 | -4.94 | 0.0395 | 0.0425 | 0.0385 | 0 |
| 1737046500 | 0.0405 | -0.0005 | -1.22 | 0.0395 | 0.044 | 0.0385 | 0 |
| 1736960100 | 0.041 | 0.0095 | 30.16 | 0.031 | 0.0425 | 0.029 | 0 |
| 1736873700 | 0.0315 | 0.0065 | 26.00 | 0.032 | 0.0354999 | 0.03 | 0 |
| 1736787300 | 0.025 | 0.002 | 8.70 | 0.0245 | 0.0254999 | 0.0205 | 0 |
| 1736528100 | 0.023 | -0.005 | -17.86 | 0.0254999 | 0.0285 | 0.023 | 0 |
| 1736441700 | 0.028 | 0.004 | 16.67 | 0.0205 | 0.0295 | 0.0195 | 0 |
| 1736355300 | 0.024 | -0.001 | -4.00 | 0.0254999 | 0.0295 | 0.021 | 0 |
| 1736268900 | 0.025 | -0.0015 | -5.66 | 0.024 | 0.028 | 0.0214999 | 0 |
| 1736182500 | 0.0265 | 0.009 | 51.43 | 0.021 | 0.028 | 0.0205 | 0 |
| 1735923300 | 0.0175 | -0.0055 | -23.91 | 0.0214999 | 0.022 | 0.0175 | 0 |
| 1735836900 | 0.023 | 0.001 | 4.55 | 0.0245 | 0.0254999 | 0.0165 | 0 |
| 1735577700 | 0.022 | 0.001 | 4.76 | 0.0205 | 0.024 | 0.02 | 0 |
| 1735318500 | 0.021 | -0.0005 | -2.33 | 0.0235 | 0.0275 | 0.0195 | 0 |
| 1734972900 | 0.0214999 | -0.001 | -4.44 | 0.0214999 | 0.022 | 0.02 | 0 |
| 1734713700 | 0.0225 | 0.0035 | 18.42 | 0.0155 | 0.023 | 0.014 | 0 |
| 1734627300 | 0.019 | -0.001 | -5.00 | 0.014 | 0.02 | 0.014 | 0 |
| 1734540900 | 0.02 | 0.001 | 5.26 | 0.0185 | 0.0225 | 0.018 | 0 |
| 1734454500 | 0.019 | -0.0025 | -11.63 | 0.0205 | 0.021 | 0.019 | 0 |
| 1734368100 | 0.0214999 | -0.0015 | -6.52 | 0.0225 | 0.024 | 0.02 | 0 |
| 1734108900 | 0.023 | 0 | 0.00 | 0.0235 | 0.025 | 0.022 | 0 |
| 1734022500 | 0.023 | -0.008 | -25.81 | 0.0315 | 0.0315 | 0.0214999 | 0 |
| 1733936100 | 0.031 | -0.0005 | -1.59 | 0.033 | 0.0335 | 0.03 | 0 |
| 1733849700 | 0.0315 | -0.005 | -13.70 | 0.0354999 | 0.0354999 | 0.031 | 0 |
| 1733763300 | 0.0365 | 0.01 | 37.74 | 0.032 | 0.037 | 0.0315 | 0 |
| 1733504100 | 0.0265 | 0.0035 | 15.22 | 0.0235 | 0.0295 | 0.0235 | 0 |
| 1733417700 | 0.023 | 0.0045 | 24.32 | 0.0195 | 0.024 | 0.0195 | 0 |
| 1733331300 | 0.0185 | 0.0025 | 15.63 | 0.0165 | 0.0195 | 0.0165 | 0 |
| 1733244900 | 0.016 | -0.003 | -15.79 | 0.0205 | 0.024 | 0.0105 | 0 |
| 1733158500 | 0.019 | 0 | 0.00 | 0.015 | 0.019 | 0.014 | 0 |
| 1732899300 | 0.019 | -0.0005 | -2.56 | 0.0175 | 0.0195 | 0.0155 | 0 |
| 1732812900 | 0.0195 | 0.0015 | 8.33 | 0.0175 | 0.02 | 0.0175 | 0 |
| 1732726500 | 0.018 | -0.0035 | -16.28 | 0.016 | 0.018 | 0.015 | 0 |
| 1732640100 | 0.0214999 | -0.0025 | -10.42 | 0.021 | 0.0235 | 0.02 | 0 |
| 1732553700 | 0.024 | -0.0005 | -2.04 | 0.025 | 0.0254999 | 0.022 | 0 |
| 1732294500 | 0.0245 | -0.0095 | -27.94 | 0.035 | 0.035 | 0.021 | 0 |
| 1732208100 | 0.034 | -0.0015 | -4.23 | 0.0335 | 0.035 | 0.031 | 0 |
| 1732121700 | 0.0354999 | -0.0075 | -17.44 | 0.0425 | 0.0425 | 0.034 | 0 |
| 1732035300 | 0.0429999 | -0.0015 | -3.37 | 0.0465 | 0.0465 | 0.0365 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
